1. HOME >
  2. 株価時系列 >
  3. 8742 >
  4. 2021年

8742 (株)小林洋行 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3022022222022213,300222
2021-12-2922122522022218,000222
2021-12-2822122221922125,900221
2021-12-2723123122122171,900221
2021-12-2423623722922928,500229
2021-12-232382412362368,400236
2021-12-222372402372384,600238
2021-12-212382402372403,700240
2021-12-202382402382386,100238
2021-12-172392412382417,900241
2021-12-162402412382409,100240
2021-12-152402412402403,400240
2021-12-142412432412412,900241
2021-12-132432442412427,300242
2021-12-102452472432437,500243
2021-12-092492492462463,900246
2021-12-082452502452486,300248
2021-12-072432482422486,500248
2021-12-062402442402438,200243
2021-12-032422422402415,700241
2021-12-0224224323823811,400238
2021-12-012462462422437,800243
2021-11-302462482462462,800246
2021-11-292462482462465,900246
2021-11-262472492472475,000247
2021-11-252482502472475,900247
2021-11-2425125324824819,800248
2021-11-222502532502512,600251
2021-11-192492522492503,500250
2021-11-182502502492492,400249
2021-11-172512522492509,800250
2021-11-162552552512524,600252
2021-11-152532532512534,400253
2021-11-122522542512534,200253
2021-11-112542552522523,100252
2021-11-102542582512547,800254
2021-11-092542552522524,400252
2021-11-082542552542543,000254
2021-11-052542562532537,600253
2021-11-0425725725325599,400255
2021-11-022562572552573,800257
2021-11-012552572542575,000257
2021-10-2926026325325619,300256
2021-10-2826126925525829,400258
2021-10-272672672652651,400265
2021-10-262652662652652,000265
2021-10-252652652652651,300265
2021-10-222652662652667,000266
2021-10-212662672652651,300265
2021-10-202672672662672,000267
2021-10-192662672662662,000266
2021-10-182692692662661,800266
2021-10-152662692662692,900269
2021-10-142662682652681,100268
2021-10-132682682652674,100267
2021-10-122672672662661,300266
2021-10-112652692652672,900267
2021-10-082672682652652,900265
2021-10-072682682662671,300267
2021-10-062662682652652,300265
2021-10-052712712662663,300266
2021-10-042682712672712,000271
2021-10-012742742682683,000268
2021-09-302742742712712,900271
2021-09-2926727325226813,200268
2021-09-2827527527127514,900275
2021-09-272732742732735,800273
2021-09-242732732712735,700273
2021-09-222742742702704,800270
2021-09-2127527527227411,700274
2021-09-1727527727327511,900275
2021-09-162772772752774,500277
2021-09-152742762742763,700276
2021-09-142752762752764,900276
2021-09-132742752732754,500275
2021-09-102722742712747,600274
2021-09-092722752722743,300274
2021-09-082752752732746,500274
2021-09-072752752732754,600275
2021-09-062722742712743,800274
2021-09-032682722682723,200272
2021-09-022682702682681,200268
2021-09-012682702682681,500268
2021-08-312682692682682,100268
2021-08-302722722682698,600269
2021-08-272722732702722,100272
2021-08-262732732722732,300273
2021-08-252712722692702,600270
2021-08-2426527326527311,300273
2021-08-232662672652672,700267
2021-08-202682682652652,300265
2021-08-1926626826526586,000265
2021-08-182662682662664,300266
2021-08-172672682662661,400266
2021-08-162692692672677,800267
2021-08-132682712682691,600269
2021-08-122712712682691,300269
2021-08-112672682672681,800268
2021-08-102682682662672,700267
2021-08-062672692662661,300266
2021-08-052672702672672,200267
2021-08-042672692672671,700267
2021-08-032702712682681,600268
2021-08-022732732712724,300272
2021-07-302692712682681,800268
2021-07-292682692682691,900269
2021-07-282702702682682,400268
2021-07-272672682672681,800268
2021-07-262692692662663,100266
2021-07-212662692662661,700266
2021-07-202662692662662,100266
2021-07-192672682662663,000266
2021-07-162662692662671,600267
2021-07-152672702662663,300266
2021-07-142702702672671,800267
2021-07-132682702672706,200270
2021-07-122702702662687,600268
2021-07-092652692652676,400267
2021-07-0827527526626615,400266
2021-07-072762772752754,100275
2021-07-062782782762765,700276
2021-07-0527628127627714,200277
2021-07-0228029128028311,200283
2021-07-012802822782783,500278
2021-06-302782822762796,100279
2021-06-292762782752773,900277
2021-06-282772782762763,000276
2021-06-252742762742762,700276
2021-06-242762772752753,100275
2021-06-232782782762781,800278
2021-06-2227928027627892,500278
2021-06-212802812752755,200275
2021-06-182842842792793,500279
2021-06-172782842782828,000282
2021-06-162812812782785,900278
2021-06-1528929028428616,900286
2021-06-14275318275287247,500287
2021-06-112762762732736,100273
2021-06-102732752732742,600274
2021-06-092742752732752,300275
2021-06-082712742712726,800272
2021-06-072752752702704,200270
2021-06-042752762732741,300274
2021-06-032752762742752,100275
2021-06-0227028127027513,100275
2021-06-012712722702702,300270
2021-05-312722722712712,600271
2021-05-282702722702723,900272
2021-05-272702712702702,600270
2021-05-262712712702703,200270
2021-05-252732742722741,800274
2021-05-242702722702712,400271
2021-05-212702732702722,600272
2021-05-202722732712732,000273
2021-05-192732742702703,800270
2021-05-182712742702744,300274
2021-05-172722742722723,100272
2021-05-142762762722723,400272
2021-05-132742742702704,600270
2021-05-122752772742752,900275
2021-05-112782802752755,400275
2021-05-102782812772816,600281
2021-05-072782792752783,500278
2021-05-062772772752754,500275
2021-04-302802802772777,600277
2021-04-282762782752762,000276
2021-04-272722772722763,900276
2021-04-262802802722725,300272
2021-04-232722752722738,400273
2021-04-222732752732732,000273
2021-04-212762762742743,400274
2021-04-202752782752773,900277
2021-04-192782822772774,400277
2021-04-162822822792791,600279
2021-04-152822822802812,000281
2021-04-142812822792814,200281
2021-04-132802842802842,700284
2021-04-122822832802832,200283
2021-04-092832852822823,300282
2021-04-082852862822825,400282
2021-04-072842862822864,800286
2021-04-062852872842844,000284
2021-04-052842872842873,300287
2021-04-022842912812849,700284
2021-04-012902902862876,300287
2021-03-312912952912926,900292
2021-03-3029129529129131,300291
2021-03-2929729729129453,800294
2021-03-2629829829529814,200298
2021-03-2529929929529811,200298
2021-03-2430030029429714,700297
2021-03-2330030029830010,800300
2021-03-2230030029930015,700300
2021-03-1930430429829924,700299
2021-03-1829930329830312,500303
2021-03-172993002973007,100300
2021-03-162992992962995,300299
2021-03-152963002963009,600300
2021-03-1229529629229619,000296
2021-03-112962962942959,200295
2021-03-102972972942979,600297
2021-03-092962972932977,000297
2021-03-082952952922957,000295
2021-03-052902912872916,400291
2021-03-0429029028829014,000290
2021-03-032852892852893,700289
2021-03-022892892852875,100287
2021-03-012882902862878,800287
2021-02-2628728928428613,200286
2021-02-252822862812845,800284
2021-02-242832832812833,300283
2021-02-222842842832833,900283
2021-02-192872872842844,100284
2021-02-182852872842873,500287
2021-02-1728128828128713,200287
2021-02-162812842782849,100284
2021-02-1527428027328026,000280
2021-02-122742742732742,100274
2021-02-102732742732732,200273
2021-02-092752752712744,200274
2021-02-082742742722746,000274
2021-02-052732732702723,700272
2021-02-042692732692713,200271
2021-02-032702702692703,000270
2021-02-022702702692705,300270
2021-02-012722722692692,900269
2021-01-292722722692693,600269
2021-01-282692712692706,300270
2021-01-272702712692693,200269
2021-01-262742742682708,800270
2021-01-252742742722728,000272
2021-01-222712732712722,800272
2021-01-212732732702702,500270
2021-01-202712712702712,600271
2021-01-192712712692695,000269
2021-01-182702712692702,300270
2021-01-152742742702708,700270
2021-01-1427127427027412,600274
2021-01-132702712692712,900271
2021-01-122712712692714,200271
2021-01-082702702692704,200270
2021-01-072682702682704,500270
2021-01-062702702682691,800269
2021-01-052692702672692,600269
2021-01-042692692672672,500267

分割・併合履歴 ： なし